Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.310 | 4.420 | 4.310 | 4.310 | 5,700 | -0.12(-2.70%) |
Sep 27, 2018 | 4.301 | 4.497 | 4.300 | 4.430 | 1,410 | +0.13(+3.01%) |
Sep 26, 2018 | 4.530 | 4.530 | 4.300 | 4.300 | 4,742 | -0.25(-5.49%) |
Sep 25, 2018 | 4.400 | 4.670 | 4.400 | 4.550 | 8,439 | +0.12(+2.71%) |
Sep 24, 2018 | 4.790 | 4.790 | 4.380 | 4.430 | 12,012 | -0.41(-8.47%) |
Sep 21, 2018 | 4.460 | 4.860 | 4.300 | 4.840 | 12,800 | +0.38(+8.52%) |
Sep 20, 2018 | 4.100 | 4.772 | 4.035 | 4.460 | 37,207 | +0.36(+8.78%) |
Sep 19, 2018 | 3.990 | 4.190 | 3.947 | 4.100 | 21,298 | +0.08(+1.99%) |
Sep 18, 2018 | 4.250 | 4.285 | 4.000 | 4.020 | 17,401 | -0.09(-2.19%) |
Sep 17, 2018 | 4.320 | 4.400 | 4.021 | 4.110 | 61,027 | -0.20(-4.64%) |
Sep 14, 2018 | 4.050 | 4.310 | 4.050 | 4.310 | 4,300 | +0.09(+2.13%) |
Sep 13, 2018 | 3.910 | 4.390 | 3.910 | 4.220 | 23,280 | -0.03(-0.71%) |
Sep 12, 2018 | 4.250 | 4.250 | 4.250 | 4.250 | 477 | -0.08(-1.84%) |
Sep 11, 2018 | 4.190 | 4.330 | 4.190 | 4.330 | 620 | +0.09(+2.12%) |
Sep 10, 2018 | 4.070 | 4.489 | 3.830 | 4.240 | 45,497 | +0.23(+5.74%) |
Sep 07, 2018 | 4.170 | 4.170 | 3.790 | 4.010 | 31,800 | -0.27(-6.31%) |
Sep 06, 2018 | 4.540 | 4.540 | 4.280 | 4.280 | 7,419 | -0.09(-2.06%) |
Sep 05, 2018 | 4.700 | 4.700 | 4.320 | 4.370 | 35,971 | -0.32(-6.88%) |
Sep 04, 2018 | 4.520 | 4.790 | 4.520 | 4.693 | 9,831 | -0.06(-1.20%) |
Aug 31, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 4.900 | 5.047 | 4.800 | 4.810 | 15,599 | -0.04(-0.82%) |
Aug 29, 2018 | 5.670 | 5.670 | 4.610 | 4.850 | 50,148 | -0.82(-14.46%) |
Aug 28, 2018 | 5.720 | 6.230 | 5.500 | 5.670 | 22,475 | +0.02(+0.35%) |
Aug 27, 2018 | 5.710 | 6.170 | 5.640 | 5.650 | 16,887 | +0.04(+0.71%) |
Aug 24, 2018 | 6.030 | 6.410 | 5.610 | 5.610 | 26,400 | -0.58(-9.37%) |
Aug 23, 2018 | 5.850 | 6.600 | 5.850 | 6.190 | 64,438 | +0.20(+3.34%) |
Aug 22, 2018 | 5.690 | 5.990 | 5.690 | 5.990 | 14,081 | +0.16(+2.74%) |
Aug 21, 2018 | 5.700 | 5.950 | 5.595 | 5.830 | 7,823 | +0.20(+3.61%) |
Aug 20, 2018 | 6.000 | 6.000 | 5.140 | 5.627 | 23,614 | +0.05(+0.84%) |
Aug 17, 2018 | 5.190 | 5.850 | 5.000 | 5.580 | 24,500 | +0.36(+6.90%) |
Aug 16, 2018 | 5.280 | 5.440 | 5.040 | 5.220 | 14,133 | -0.02(-0.38%) |
Aug 15, 2018 | 5.470 | 5.570 | 4.710 | 5.240 | 49,715 | -0.35(-6.26%) |
Aug 14, 2018 | 5.790 | 6.100 | 5.360 | 5.590 | 49,138 | -0.26(-4.44%) |
Aug 13, 2018 | 5.750 | 5.850 | 4.560 | 5.850 | 90,383 | +0.30(+5.41%) |
Aug 10, 2018 | 5.760 | 6.400 | 5.110 | 5.550 | 334,900 | -1.69(-23.34%) |
Aug 09, 2018 | 4.050 | 7.500 | 4.050 | 7.240 | 2,676,529 | +3.31(+84.22%) |
Aug 08, 2018 | 4.000 | 4.000 | 3.930 | 3.930 | 1,423 | -0.15(-3.68%) |
Aug 07, 2018 | 3.690 | 4.171 | 3.690 | 4.080 | 1,931 | +0.22(+5.70%) |
Aug 06, 2018 | 4.077 | 4.077 | 3.860 | 3.860 | 1,048 | +0.12(+3.21%) |
Aug 03, 2018 | 3.980 | 4.240 | 3.740 | 3.740 | 21,000 | -0.16(-4.10%) |
Aug 02, 2018 | 3.870 | 4.000 | 3.870 | 3.900 | 1,690 | +0.03(+0.78%) |
Aug 01, 2018 | 3.860 | 3.940 | 3.860 | 3.870 | 2,079 | +0.07(+1.84%) |
Jul 31, 2018 | 3.903 | 4.190 | 3.800 | 3.800 | 27,194 | +0.20(+5.56%) |
Jul 30, 2018 | 3.520 | 3.826 | 3.520 | 3.600 | 7,644 | -0.11(-3.10%) |
Jul 27, 2018 | 3.400 | 3.715 | 3.400 | 3.715 | 2,000 | -0.12(-3.04%) |
Jul 26, 2018 | 3.939 | 4.054 | 3.654 | 3.831 | 10,547 | -0.01(-0.22%) |
Jul 25, 2018 | 3.950 | 4.050 | 3.840 | 3.840 | 7,386 | -0.16(-4.00%) |
Jul 24, 2018 | 4.117 | 4.117 | 4.000 | 4.000 | 1,647 | -0.11(-2.68%) |
Jul 23, 2018 | 4.120 | 4.160 | 4.110 | 4.110 | 2,950 | -0.13(-3.07%) |
Jul 20, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 670 | +0.02(+0.47%) |
Jul 19, 2018 | 4.130 | 4.310 | 4.077 | 4.220 | 13,609 | +0.11(+2.68%) |
Jul 18, 2018 | 4.370 | 4.430 | 4.050 | 4.110 | 6,804 | +0.11(+2.71%) |
Jul 17, 2018 | 4.010 | 4.140 | 3.900 | 4.001 | 6,560 | +0.08(+2.08%) |
Jul 16, 2018 | 3.770 | 3.990 | 3.740 | 3.920 | 13,294 | -0.01(-0.22%) |
Jul 13, 2018 | 4.260 | 4.260 | 3.850 | 3.929 | 17,153 | -0.33(-7.80%) |
Jul 12, 2018 | 4.460 | 4.460 | 4.122 | 4.261 | 11,542 | -0.15(-3.38%) |
Jul 11, 2018 | 4.740 | 4.740 | 4.410 | 4.410 | 3,799 | -0.21(-4.55%) |
Jul 10, 2018 | 4.650 | 4.690 | 4.620 | 4.620 | 1,032 | +0.07(+1.54%) |
Jul 09, 2018 | 4.650 | 4.920 | 4.550 | 4.550 | 8,661 | +0.04(+0.89%) |
Jul 06, 2018 | 4.870 | 4.870 | 4.510 | 4.510 | 14,065 | -0.29(-6.04%) |
Jul 05, 2018 | 4.560 | 4.880 | 4.560 | 4.800 | 6,478 | +0.06(+1.27%) |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.00(+0.02%) |